MasTec Inc. Common Stockのデータ
- Home
- MasTec Inc. Common Stockの株価データ
MasTec Inc. Common Stockの基本情報
名前 |
MasTec Inc. Common Stock |
ティッカー |
MTZ |
国 |
United States |
上場年 |
nan |
セクター |
Basic Industries |
MasTec Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
87.44 |
85.9 |
86.54 |
86.41 |
788500.0 |
86.41 |
2021-02-12 |
87.22 |
85.2 |
85.4 |
86.57 |
457600.0 |
86.57 |
2021-02-11 |
87.51 |
83.38 |
85.41 |
85.72 |
508400.0 |
85.72 |
2021-02-10 |
85.77 |
83.76 |
84.85 |
84.67 |
628900.0 |
84.67 |
2021-02-09 |
85.09 |
80.85 |
82.77 |
84.45 |
579700.0 |
84.45 |
2021-02-08 |
86.41 |
82.11 |
85.07 |
82.91 |
699600.0 |
82.91 |
2021-02-05 |
85.51 |
83.15 |
83.98 |
84.48 |
581800.0 |
84.48 |
2021-02-04 |
83.11 |
81.09 |
81.53 |
82.93 |
647600.0 |
82.93 |
2021-02-03 |
81.9 |
80.31 |
80.49 |
81.5 |
503100.0 |
81.5 |
2021-02-02 |
81.95 |
79.04 |
81.35 |
80.72 |
544100.0 |
80.72 |
2021-02-01 |
81.08 |
77.5 |
77.71 |
80.69 |
785200.0 |
80.69 |
2021-01-29 |
80.57 |
76.77 |
78.99 |
77.15 |
866200.0 |
77.15 |
2021-01-28 |
83.99 |
77.78 |
82.96 |
79.06 |
814000.0 |
79.06 |
2021-01-27 |
83.18 |
77.59 |
78.85 |
81.29 |
1537200.0 |
81.29 |
2021-01-26 |
81.19 |
79.2 |
80.25 |
81.07 |
762100.0 |
81.07 |
2021-01-25 |
83.2 |
78.84 |
82.64 |
79.92 |
792200.0 |
79.92 |
2021-01-22 |
82.38 |
79.5 |
79.95 |
82.3 |
512700.0 |
82.3 |
2021-01-21 |
82.97 |
80.62 |
82.5 |
80.71 |
682700.0 |
80.71 |
2021-01-20 |
82.44 |
80.0 |
81.67 |
81.76 |
943900.0 |
81.76 |
2021-01-19 |
82.46 |
80.2 |
81.89 |
80.99 |
1446900.0 |
80.99 |
2021-01-15 |
82.55 |
77.84 |
80.1 |
81.21 |
850300.0 |
81.21 |
2021-01-14 |
82.75 |
79.05 |
79.62 |
81.4 |
917300.0 |
81.4 |
2021-01-13 |
80.53 |
77.52 |
80.34 |
78.09 |
696500.0 |
78.09 |
2021-01-12 |
81.5 |
76.62 |
77.67 |
80.53 |
865300.0 |
80.53 |
2021-01-11 |
78.75 |
75.22 |
75.94 |
77.24 |
889100.0 |
77.24 |
2021-01-08 |
80.07 |
74.76 |
79.6 |
76.44 |
1180400.0 |
76.44 |
2021-01-07 |
81.84 |
79.16 |
80.3 |
79.35 |
1080600.0 |
79.35 |
2021-01-06 |
78.96 |
71.17 |
71.33 |
78.64 |
1568700.0 |
78.64 |
2021-01-05 |
69.85 |
67.4 |
67.69 |
69.25 |
675700.0 |
69.25 |
2021-01-04 |
69.55 |
67.05 |
68.49 |
67.29 |
599400.0 |
67.29 |
2020-12-31 |
68.92 |
67.95 |
68.72 |
68.18 |
484700.0 |
68.18 |
2020-12-30 |
69.72 |
68.01 |
68.5 |
68.72 |
487000.0 |
68.72 |
2020-12-29 |
70.65 |
67.74 |
70.09 |
68.24 |
875500.0 |
68.24 |
2020-12-28 |
71.11 |
69.96 |
70.46 |
70.4 |
436000.0 |
70.4 |
2020-12-24 |
70.19 |
69.37 |
70.0 |
69.87 |
185000.0 |
69.87 |
2020-12-23 |
70.58 |
68.75 |
69.0 |
69.85 |
614400.0 |
69.85 |
2020-12-22 |
68.93 |
66.52 |
67.08 |
68.8 |
572700.0 |
68.8 |
2020-12-21 |
67.53 |
65.18 |
65.71 |
67.05 |
746800.0 |
67.05 |
2020-12-18 |
67.05 |
65.4 |
66.13 |
66.08 |
1772500.0 |
66.08 |
2020-12-17 |
67.33 |
64.26 |
67.02 |
65.85 |
825200.0 |
65.85 |
2020-12-16 |
68.48 |
66.94 |
68.27 |
67.02 |
515800.0 |
67.02 |
2020-12-15 |
68.1 |
66.65 |
67.2 |
67.62 |
776800.0 |
67.62 |
2020-12-14 |
69.39 |
66.42 |
68.8 |
66.71 |
1002200.0 |
66.71 |
2020-12-11 |
68.82 |
67.25 |
67.52 |
67.95 |
803200.0 |
67.95 |
2020-12-10 |
67.66 |
66.0 |
66.0 |
67.55 |
667700.0 |
67.55 |
2020-12-09 |
67.2 |
64.96 |
65.59 |
66.64 |
1128500.0 |
66.64 |
2020-12-08 |
64.44 |
62.5 |
62.75 |
64.26 |
848100.0 |
64.26 |
2020-12-07 |
63.16 |
61.65 |
62.52 |
62.7 |
708500.0 |
62.7 |
2020-12-04 |
62.78 |
61.3 |
61.87 |
62.59 |
1042000.0 |
62.59 |
2020-12-03 |
61.75 |
57.8 |
58.62 |
61.22 |
1072600.0 |
61.22 |
2020-12-02 |
59.14 |
56.06 |
56.83 |
58.42 |
472200.0 |
58.42 |
2020-12-01 |
57.94 |
56.4 |
57.77 |
56.58 |
989700.0 |
56.58 |
2020-11-30 |
57.81 |
55.64 |
57.37 |
56.71 |
809600.0 |
56.71 |
2020-11-27 |
58.36 |
56.85 |
58.0 |
57.81 |
615300.0 |
57.81 |
2020-11-25 |
59.15 |
57.57 |
58.88 |
57.83 |
703000.0 |
57.83 |
2020-11-24 |
61.49 |
57.85 |
58.18 |
59.23 |
1604700.0 |
59.23 |
2020-11-23 |
58.4 |
56.85 |
56.89 |
58.03 |
860700.0 |
58.03 |
2020-11-20 |
56.8 |
55.09 |
55.71 |
56.09 |
534800.0 |
56.09 |
2020-11-19 |
56.67 |
54.67 |
56.05 |
55.85 |
521000.0 |
55.85 |
2020-11-18 |
57.61 |
55.9 |
57.23 |
55.98 |
714000.0 |
55.98 |
2020-11-17 |
57.07 |
55.38 |
55.81 |
56.69 |
632800.0 |
56.69 |
2020-11-16 |
56.59 |
53.94 |
55.25 |
56.33 |
1081900.0 |
56.33 |
2020-11-13 |
55.0 |
53.32 |
53.78 |
53.85 |
694400.0 |
53.85 |
2020-11-12 |
54.5 |
52.41 |
53.32 |
53.12 |
582600.0 |
53.12 |
2020-11-11 |
55.68 |
53.04 |
55.68 |
54.05 |
942100.0 |
54.05 |
2020-11-10 |
56.51 |
54.75 |
55.31 |
55.0 |
1229200.0 |
55.0 |
2020-11-09 |
59.97 |
53.78 |
57.19 |
55.15 |
1028300.0 |
55.15 |
2020-11-06 |
54.46 |
52.51 |
53.74 |
52.95 |
696400.0 |
52.95 |
2020-11-05 |
55.0 |
52.22 |
52.38 |
53.74 |
981800.0 |
53.74 |
2020-11-04 |
52.44 |
47.12 |
49.02 |
52.11 |
1330700.0 |
52.11 |
2020-11-03 |
51.9 |
49.75 |
51.49 |
50.21 |
913700.0 |
50.21 |
2020-11-02 |
50.65 |
48.72 |
50.35 |
50.45 |
1164500.0 |
50.45 |
2020-10-30 |
51.39 |
47.07 |
48.0 |
49.64 |
1827500.0 |
49.64 |
2020-10-29 |
49.19 |
46.32 |
46.92 |
48.35 |
1167200.0 |
48.35 |
2020-10-28 |
47.62 |
45.81 |
46.32 |
47.08 |
677800.0 |
47.08 |
2020-10-27 |
49.54 |
47.48 |
48.53 |
47.66 |
593900.0 |
47.66 |
2020-10-26 |
50.18 |
48.03 |
50.18 |
48.35 |
676800.0 |
48.35 |
2020-10-23 |
51.24 |
49.21 |
49.75 |
51.05 |
804600.0 |
51.05 |
2020-10-22 |
49.63 |
47.77 |
47.98 |
49.38 |
557300.0 |
49.38 |
2020-10-21 |
49.17 |
47.83 |
48.51 |
47.87 |
505100.0 |
47.87 |
2020-10-20 |
48.92 |
46.97 |
47.61 |
48.74 |
606600.0 |
48.74 |
2020-10-19 |
49.1 |
46.6 |
48.67 |
47.16 |
540600.0 |
47.16 |
2020-10-16 |
48.66 |
47.34 |
48.15 |
48.17 |
321300.0 |
48.17 |
2020-10-15 |
48.6 |
46.82 |
46.88 |
48.28 |
673400.0 |
48.28 |
2020-10-14 |
48.47 |
47.42 |
47.62 |
47.8 |
531600.0 |
47.8 |
2020-10-13 |
49.2 |
47.45 |
48.18 |
47.75 |
1337000.0 |
47.75 |
2020-10-12 |
49.35 |
46.82 |
46.93 |
48.92 |
1270500.0 |
48.92 |
2020-10-09 |
47.1 |
46.31 |
46.94 |
46.75 |
1238200.0 |
46.75 |
2020-10-08 |
46.96 |
45.89 |
46.15 |
46.56 |
677200.0 |
46.56 |
2020-10-07 |
45.94 |
43.7 |
43.7 |
45.74 |
780600.0 |
45.74 |
2020-10-06 |
45.01 |
42.98 |
44.64 |
43.26 |
827600.0 |
43.26 |
2020-10-05 |
45.73 |
43.07 |
43.07 |
43.9 |
514400.0 |
43.9 |
2020-10-02 |
42.95 |
40.18 |
40.32 |
42.61 |
637400.0 |
42.61 |
2020-10-01 |
42.69 |
41.33 |
42.16 |
41.5 |
535100.0 |
41.5 |
2020-09-30 |
43.77 |
41.96 |
43.72 |
42.2 |
582000.0 |
42.2 |
2020-09-29 |
43.69 |
42.25 |
42.95 |
43.3 |
615400.0 |
43.3 |
2020-09-28 |
43.76 |
42.7 |
42.91 |
43.13 |
475600.0 |
43.13 |
2020-09-25 |
42.23 |
40.8 |
41.0 |
42.05 |
484400.0 |
42.05 |
2020-09-24 |
42.14 |
40.87 |
41.7 |
41.48 |
414700.0 |
41.48 |
2020-09-23 |
43.4 |
41.56 |
41.82 |
41.71 |
588500.0 |
41.71 |
2020-09-22 |
41.9 |
40.51 |
40.84 |
41.7 |
761800.0 |
41.7 |
2020-09-21 |
42.41 |
40.26 |
42.02 |
40.59 |
820000.0 |
40.59 |
2020-09-18 |
45.26 |
42.79 |
45.18 |
43.46 |
1790300.0 |
43.46 |
2020-09-17 |
46.18 |
43.21 |
43.45 |
44.79 |
1240000.0 |
44.79 |
2020-09-16 |
44.7 |
42.41 |
42.62 |
44.24 |
922600.0 |
44.24 |
2020-09-15 |
44.02 |
42.25 |
44.0 |
42.45 |
624600.0 |
42.45 |
2020-09-14 |
44.03 |
42.62 |
43.36 |
43.64 |
719200.0 |
43.64 |
2020-09-11 |
43.71 |
42.68 |
43.0 |
42.93 |
533100.0 |
42.93 |
2020-09-10 |
43.79 |
42.07 |
43.79 |
42.88 |
463000.0 |
42.88 |
2020-09-09 |
45.07 |
43.23 |
44.28 |
43.27 |
799300.0 |
43.27 |
2020-09-08 |
44.79 |
43.26 |
44.07 |
43.95 |
568100.0 |
43.95 |
2020-09-04 |
46.1 |
44.21 |
46.03 |
44.93 |
398800.0 |
44.93 |
2020-09-03 |
47.8 |
44.88 |
47.5 |
45.08 |
578800.0 |
45.08 |
2020-09-02 |
47.86 |
47.0 |
47.62 |
47.27 |
479500.0 |
47.27 |
2020-09-01 |
47.39 |
45.21 |
45.81 |
47.39 |
753700.0 |
47.39 |
2020-08-31 |
46.93 |
45.92 |
46.39 |
46.21 |
519300.0 |
46.21 |
2020-08-28 |
46.73 |
45.4 |
46.3 |
46.66 |
499000.0 |
46.66 |
2020-08-27 |
46.54 |
45.05 |
45.76 |
46.04 |
544200.0 |
46.04 |
2020-08-26 |
45.81 |
44.3 |
45.0 |
45.54 |
537200.0 |
45.54 |
2020-08-25 |
46.06 |
44.53 |
46.06 |
44.88 |
374300.0 |
44.88 |
2020-08-24 |
46.07 |
45.11 |
45.4 |
45.52 |
461800.0 |
45.52 |
2020-08-21 |
45.67 |
44.98 |
45.2 |
45.18 |
405700.0 |
45.18 |
2020-08-20 |
46.04 |
44.98 |
45.47 |
45.69 |
292600.0 |
45.69 |
2020-08-19 |
46.8 |
44.75 |
45.28 |
46.16 |
695500.0 |
46.16 |
2020-08-18 |
46.14 |
45.2 |
45.9 |
45.44 |
543800.0 |
45.44 |
2020-08-17 |
46.7 |
45.37 |
46.7 |
45.98 |
499400.0 |
45.98 |
2020-08-14 |
46.87 |
45.72 |
46.0 |
46.24 |
362400.0 |
46.24 |
2020-08-13 |
48.52 |
46.44 |
48.02 |
46.71 |
564800.0 |
46.71 |
2020-08-12 |
49.86 |
47.57 |
48.41 |
48.76 |
1521900.0 |
48.76 |
2020-08-11 |
47.6 |
45.83 |
46.2 |
46.48 |
824300.0 |
46.48 |
2020-08-10 |
45.54 |
44.43 |
44.47 |
45.24 |
524300.0 |
45.24 |
2020-08-07 |
44.53 |
43.02 |
43.19 |
44.27 |
574700.0 |
44.27 |
2020-08-06 |
44.79 |
43.46 |
44.42 |
43.72 |
659000.0 |
43.72 |
2020-08-05 |
44.85 |
42.3 |
42.49 |
44.49 |
1052900.0 |
44.49 |
2020-08-04 |
42.91 |
41.73 |
42.14 |
41.8 |
1157900.0 |
41.8 |
2020-08-03 |
43.19 |
40.31 |
40.31 |
42.72 |
1533400.0 |
42.72 |
2020-07-31 |
41.16 |
37.92 |
39.21 |
39.78 |
2416200.0 |
39.78 |
2020-07-30 |
39.19 |
37.4 |
39.18 |
37.82 |
1369000.0 |
37.82 |
2020-07-29 |
40.06 |
39.2 |
39.62 |
39.89 |
811100.0 |
39.89 |
2020-07-28 |
41.46 |
39.29 |
40.56 |
39.34 |
489500.0 |
39.34 |
2020-07-27 |
40.97 |
39.6 |
40.0 |
40.91 |
326300.0 |
40.91 |
2020-07-24 |
40.93 |
39.88 |
40.59 |
40.07 |
452800.0 |
40.07 |
2020-07-23 |
41.98 |
40.51 |
41.66 |
40.66 |
470600.0 |
40.66 |
2020-07-22 |
42.35 |
41.39 |
41.68 |
41.88 |
595300.0 |
41.88 |
2020-07-21 |
42.3 |
40.5 |
40.51 |
42.06 |
764500.0 |
42.06 |
2020-07-20 |
40.49 |
39.26 |
40.32 |
39.79 |
779600.0 |
39.79 |
2020-07-17 |
41.54 |
40.48 |
40.49 |
40.82 |
695000.0 |
40.82 |
2020-07-16 |
41.3 |
40.01 |
40.43 |
40.56 |
487400.0 |
40.56 |
2020-07-15 |
40.79 |
39.24 |
40.22 |
40.43 |
775900.0 |
40.43 |
2020-07-14 |
39.3 |
37.56 |
37.88 |
38.75 |
587300.0 |
38.75 |
2020-07-13 |
39.06 |
37.45 |
38.61 |
38.03 |
1316900.0 |
38.03 |
2020-07-10 |
38.49 |
36.81 |
37.32 |
38.07 |
1327600.0 |
38.07 |
2020-07-09 |
39.72 |
37.03 |
39.63 |
37.14 |
1159900.0 |
37.14 |
2020-07-08 |
40.87 |
39.19 |
40.11 |
39.67 |
1056800.0 |
39.67 |
2020-07-07 |
42.49 |
40.15 |
42.22 |
40.22 |
1032000.0 |
40.22 |
2020-07-06 |
44.57 |
41.94 |
44.57 |
42.68 |
976300.0 |
42.68 |
2020-07-02 |
45.42 |
43.42 |
44.39 |
43.62 |
560200.0 |
43.62 |
2020-07-01 |
45.31 |
43.22 |
45.16 |
43.24 |
699200.0 |
43.24 |
2020-06-30 |
45.18 |
43.88 |
43.99 |
44.87 |
635800.0 |
44.87 |
2020-06-29 |
44.89 |
43.31 |
44.05 |
44.54 |
837500.0 |
44.54 |
2020-06-26 |
43.48 |
41.73 |
42.8 |
43.41 |
2692000.0 |
43.41 |
2020-06-25 |
43.51 |
40.84 |
41.18 |
43.47 |
684300.0 |
43.47 |
2020-06-24 |
44.49 |
41.57 |
44.37 |
41.7 |
1362200.0 |
41.7 |
2020-06-23 |
46.3 |
44.84 |
46.0 |
45.35 |
1001500.0 |
45.35 |
2020-06-22 |
45.69 |
43.36 |
44.17 |
45.39 |
1406500.0 |
45.39 |
2020-06-19 |
45.01 |
43.56 |
43.58 |
44.75 |
2090500.0 |
44.75 |
2020-06-18 |
43.95 |
42.46 |
42.76 |
42.91 |
866700.0 |
42.91 |
2020-06-17 |
45.38 |
43.23 |
44.98 |
43.49 |
1481300.0 |
43.49 |
2020-06-16 |
45.33 |
43.26 |
44.54 |
45.01 |
2628700.0 |
45.01 |
2020-06-15 |
40.87 |
36.82 |
37.16 |
40.87 |
899900.0 |
40.87 |
2020-06-12 |
40.2 |
37.82 |
39.82 |
39.01 |
1224500.0 |
39.01 |
2020-06-11 |
40.11 |
37.51 |
38.85 |
37.51 |
1252400.0 |
37.51 |
2020-06-10 |
44.39 |
41.64 |
44.35 |
41.87 |
1164300.0 |
41.87 |
2020-06-09 |
45.34 |
43.83 |
44.9 |
44.38 |
494700.0 |
44.38 |
2020-06-08 |
48.32 |
46.12 |
48.25 |
46.24 |
766100.0 |
46.24 |
2020-06-05 |
48.21 |
46.52 |
47.51 |
47.07 |
802700.0 |
47.07 |
2020-06-04 |
44.95 |
43.01 |
43.44 |
44.58 |
726800.0 |
44.58 |
2020-06-03 |
44.84 |
43.69 |
44.12 |
44.16 |
753700.0 |
44.16 |
2020-06-02 |
43.36 |
41.36 |
41.36 |
42.75 |
925900.0 |
42.75 |
2020-06-01 |
41.04 |
38.89 |
39.39 |
40.75 |
732900.0 |
40.75 |
2020-05-29 |
39.78 |
38.1 |
38.56 |
39.15 |
997900.0 |
39.15 |
2020-05-28 |
42.37 |
39.35 |
42.29 |
39.5 |
531500.0 |
39.5 |
2020-05-27 |
42.17 |
39.75 |
41.81 |
41.63 |
769400.0 |
41.63 |
2020-05-26 |
40.51 |
38.49 |
38.82 |
40.16 |
837800.0 |
40.16 |
2020-05-22 |
37.06 |
36.01 |
37.06 |
36.48 |
406500.0 |
36.48 |
2020-05-21 |
38.76 |
36.9 |
37.65 |
36.98 |
656000.0 |
36.98 |
2020-05-20 |
38.79 |
37.54 |
37.94 |
37.65 |
1172400.0 |
37.65 |
2020-05-19 |
38.44 |
36.64 |
37.0 |
36.68 |
981200.0 |
36.68 |
2020-05-18 |
37.02 |
35.09 |
35.09 |
36.64 |
1020100.0 |
36.64 |
2020-05-15 |
33.25 |
31.52 |
32.15 |
33.12 |
907700.0 |
33.12 |
2020-05-14 |
32.5 |
29.17 |
30.17 |
32.44 |
966500.0 |
32.44 |
2020-05-13 |
32.61 |
30.48 |
32.28 |
31.03 |
1051600.0 |
31.03 |
2020-05-12 |
35.89 |
32.46 |
35.32 |
32.48 |
1060300.0 |
32.48 |
2020-05-11 |
35.79 |
34.25 |
35.5 |
34.99 |
922500.0 |
34.99 |
2020-05-08 |
36.6 |
35.57 |
35.76 |
36.5 |
704000.0 |
36.5 |
2020-05-07 |
35.69 |
34.77 |
34.83 |
34.9 |
619800.0 |
34.9 |
2020-05-06 |
36.01 |
34.13 |
35.68 |
34.15 |
660600.0 |
34.15 |
2020-05-05 |
37.06 |
35.41 |
35.78 |
35.45 |
935900.0 |
35.45 |
2020-05-04 |
36.59 |
34.66 |
36.0 |
35.08 |
955200.0 |
35.08 |
2020-05-01 |
40.97 |
36.09 |
39.4 |
37.13 |
1897600.0 |
37.13 |
2020-04-30 |
37.5 |
35.62 |
37.25 |
35.9 |
1000500.0 |
35.9 |
2020-04-29 |
39.0 |
36.79 |
37.51 |
37.93 |
1114100.0 |
37.93 |
2020-04-28 |
36.21 |
34.74 |
35.71 |
35.91 |
806500.0 |
35.91 |
2020-04-27 |
34.88 |
32.62 |
33.36 |
34.44 |
778500.0 |
34.44 |
2020-04-24 |
33.48 |
32.0 |
32.19 |
33.23 |
783900.0 |
33.23 |
2020-04-23 |
33.42 |
31.49 |
31.89 |
32.46 |
909600.0 |
32.46 |
2020-04-22 |
31.79 |
30.29 |
31.67 |
30.71 |
826600.0 |
30.71 |
2020-04-21 |
31.74 |
30.52 |
31.06 |
30.66 |
924600.0 |
30.66 |
2020-04-20 |
33.59 |
31.83 |
33.55 |
32.18 |
1709300.0 |
32.18 |
2020-04-17 |
35.85 |
34.31 |
34.51 |
34.8 |
1413500.0 |
34.8 |
2020-04-16 |
33.37 |
32.32 |
32.85 |
33.22 |
1139000.0 |
33.22 |
2020-04-15 |
34.13 |
32.19 |
33.99 |
33.24 |
1144400.0 |
33.24 |
2020-04-14 |
38.21 |
35.88 |
37.42 |
35.97 |
1040000.0 |
35.97 |
2020-04-13 |
38.12 |
35.95 |
37.77 |
36.33 |
962400.0 |
36.33 |
2020-04-09 |
40.86 |
38.1 |
39.47 |
38.79 |
1562500.0 |
38.79 |
2020-04-08 |
38.47 |
35.21 |
35.83 |
37.67 |
1954200.0 |
37.67 |
2020-04-07 |
36.36 |
34.12 |
35.01 |
34.77 |
1925000.0 |
34.77 |
2020-04-06 |
34.16 |
31.82 |
32.11 |
33.18 |
1292600.0 |
33.18 |
2020-04-03 |
31.14 |
29.04 |
30.53 |
30.41 |
912300.0 |
30.41 |
2020-04-02 |
32.23 |
28.77 |
28.77 |
30.8 |
1325900.0 |
30.8 |
2020-04-01 |
32.17 |
28.39 |
31.02 |
28.91 |
1303400.0 |
28.91 |
2020-03-31 |
33.27 |
30.86 |
31.08 |
32.73 |
1615000.0 |
32.73 |
2020-03-30 |
31.13 |
27.09 |
29.45 |
30.95 |
847600.0 |
30.95 |
2020-03-27 |
31.28 |
29.14 |
30.24 |
29.5 |
2085700.0 |
29.5 |
2020-03-26 |
31.87 |
29.53 |
30.31 |
31.68 |
1233400.0 |
31.68 |
2020-03-25 |
31.85 |
28.01 |
29.06 |
29.6 |
1384300.0 |
29.6 |
2020-03-24 |
28.95 |
26.69 |
27.44 |
28.66 |
1261900.0 |
28.66 |
2020-03-23 |
27.56 |
24.85 |
26.85 |
26.0 |
1602200.0 |
26.0 |
2020-03-20 |
31.86 |
26.64 |
27.88 |
26.74 |
2900700.0 |
26.74 |
2020-03-19 |
27.36 |
22.55 |
23.43 |
27.27 |
2065000.0 |
27.27 |
2020-03-18 |
25.55 |
22.51 |
24.71 |
23.36 |
2001500.0 |
23.36 |
2020-03-17 |
29.01 |
26.03 |
27.84 |
26.49 |
2577800.0 |
26.49 |
2020-03-16 |
30.39 |
25.01 |
25.11 |
27.6 |
2111800.0 |
27.6 |
2020-03-13 |
29.66 |
26.33 |
28.94 |
28.5 |
2421400.0 |
28.5 |
2020-03-12 |
30.52 |
26.65 |
30.33 |
26.67 |
2677200.0 |
26.67 |
2020-03-11 |
36.48 |
33.12 |
35.83 |
33.82 |
3540600.0 |
33.82 |
2020-03-10 |
39.66 |
34.48 |
39.53 |
37.43 |
3109600.0 |
37.43 |
2020-03-09 |
43.01 |
37.72 |
43.01 |
37.73 |
2438000.0 |
37.73 |
2020-03-06 |
47.37 |
45.65 |
46.4 |
46.36 |
1830700.0 |
46.36 |
2020-03-05 |
50.12 |
48.33 |
49.12 |
48.75 |
1018600.0 |
48.75 |
2020-03-04 |
51.26 |
49.87 |
50.75 |
50.93 |
937900.0 |
50.93 |
2020-03-03 |
53.55 |
48.69 |
51.03 |
49.3 |
1549600.0 |
49.3 |
2020-03-02 |
50.74 |
47.63 |
49.0 |
50.71 |
1794800.0 |
50.71 |
2020-02-28 |
51.54 |
46.76 |
49.49 |
49.08 |
3969500.0 |
49.08 |
2020-02-27 |
54.04 |
50.68 |
52.1 |
52.38 |
1725900.0 |
52.38 |
2020-02-26 |
56.48 |
51.69 |
55.79 |
53.3 |
1906200.0 |
53.3 |
2020-02-25 |
58.66 |
55.97 |
58.65 |
56.0 |
945500.0 |
56.0 |
2020-02-24 |
59.66 |
57.74 |
59.5 |
58.66 |
1108500.0 |
58.66 |
2020-02-21 |
61.62 |
60.33 |
61.25 |
61.6 |
464200.0 |
61.6 |
2020-02-20 |
62.27 |
60.89 |
61.25 |
61.51 |
683700.0 |
61.51 |
2020-02-19 |
61.9 |
60.5 |
60.83 |
61.42 |
733800.0 |
61.42 |
2020-02-18 |
60.96 |
60.02 |
60.31 |
60.56 |
523000.0 |
60.56 |